スプリックス(7030)の株価時系列情報
スプリックス(7030)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 905 | 916 | 903 | 905 | 14,000 |
| 2022/12/29 | 893 | 904 | 885 | 904 | 25,500 |
| 2022/12/28 | 900 | 900 | 884 | 893 | 29,700 |
| 2022/12/27 | 888 | 902 | 888 | 899 | 20,400 |
| 2022/12/26 | 879 | 887 | 872 | 880 | 28,500 |
| 2022/12/23 | 895 | 895 | 881 | 885 | 24,100 |
| 2022/12/22 | 891 | 897 | 882 | 894 | 25,900 |
| 2022/12/21 | 881 | 894 | 877 | 889 | 31,500 |
| 2022/12/20 | 907 | 909 | 878 | 884 | 69,700 |
| 2022/12/19 | 915 | 916 | 897 | 907 | 43,900 |
| 2022/12/16 | 919 | 930 | 911 | 923 | 30,700 |
| 2022/12/15 | 921 | 928 | 917 | 923 | 21,600 |
| 2022/12/14 | 930 | 930 | 918 | 923 | 21,100 |
| 2022/12/13 | 924 | 939 | 923 | 933 | 28,200 |
| 2022/12/12 | 949 | 949 | 923 | 928 | 30,500 |
| 2022/12/09 | 930 | 947 | 930 | 938 | 22,300 |
| 2022/12/08 | 945 | 945 | 925 | 932 | 30,200 |
| 2022/12/07 | 950 | 952 | 938 | 940 | 26,900 |
| 2022/12/06 | 985 | 985 | 939 | 946 | 58,800 |
| 2022/12/05 | 972 | 988 | 966 | 985 | 30,800 |
| 2022/12/02 | 987 | 987 | 970 | 973 | 23,800 |
| 2022/12/01 | 993 | 997 | 982 | 982 | 29,900 |
| 2022/11/30 | 1,011 | 1,011 | 987 | 993 | 39,500 |
| 2022/11/29 | 995 | 1,021 | 987 | 1,011 | 33,200 |
| 2022/11/28 | 988 | 1,000 | 988 | 991 | 18,900 |
| 2022/11/25 | 992 | 1,003 | 982 | 998 | 56,900 |
| 2022/11/24 | 1,005 | 1,008 | 975 | 977 | 32,500 |
| 2022/11/22 | 996 | 1,020 | 995 | 999 | 37,500 |
| 2022/11/21 | 1,017 | 1,020 | 992 | 992 | 55,900 |
| 2022/11/18 | 959 | 1,019 | 959 | 1,017 | 87,100 |
| 2022/11/17 | 929 | 969 | 927 | 964 | 126,400 |
| 2022/11/16 | 911 | 930 | 896 | 928 | 117,900 |
| 2022/11/15 | 875 | 917 | 867 | 913 | 175,300 |
| 2022/11/14 | 901 | 940 | 867 | 867 | 550,600 |
| 2022/11/11 | 1,044 | 1,056 | 1,022 | 1,036 | 89,100 |
| 2022/11/10 | 1,013 | 1,040 | 1,005 | 1,038 | 92,000 |
| 2022/11/09 | 1,000 | 1,007 | 995 | 1,003 | 19,700 |
| 2022/11/08 | 983 | 999 | 983 | 992 | 24,100 |
| 2022/11/07 | 989 | 989 | 966 | 976 | 30,600 |
| 2022/11/04 | 983 | 998 | 977 | 977 | 28,700 |
| 2022/11/02 | 993 | 1,010 | 993 | 996 | 22,600 |
| 2022/11/01 | 986 | 1,005 | 986 | 996 | 33,100 |
| 2022/10/31 | 956 | 996 | 956 | 993 | 91,500 |
| 2022/10/28 | 933 | 966 | 932 | 956 | 73,900 |
| 2022/10/27 | 941 | 957 | 931 | 941 | 51,100 |
| 2022/10/26 | 953 | 953 | 944 | 946 | 14,100 |
| 2022/10/25 | 950 | 951 | 936 | 944 | 31,100 |
| 2022/10/24 | 957 | 964 | 943 | 946 | 26,900 |
| 2022/10/21 | 963 | 963 | 942 | 949 | 29,600 |
| 2022/10/20 | 963 | 967 | 954 | 957 | 31,400 |
| 2022/10/19 | 978 | 983 | 968 | 971 | 34,600 |
| 2022/10/18 | 974 | 990 | 973 | 978 | 90,400 |
| 2022/10/17 | 965 | 971 | 950 | 957 | 78,000 |
| 2022/10/14 | 972 | 982 | 967 | 977 | 16,800 |
| 2022/10/13 | 979 | 985 | 967 | 967 | 30,900 |
| 2022/10/12 | 978 | 978 | 955 | 972 | 33,600 |
| 2022/10/11 | 976 | 986 | 969 | 973 | 36,500 |
| 2022/10/07 | 978 | 999 | 978 | 988 | 24,600 |
| 2022/10/06 | 976 | 1,000 | 976 | 993 | 25,100 |
| 2022/10/05 | 1,004 | 1,008 | 976 | 976 | 39,500 |
| 2022/10/04 | 979 | 996 | 979 | 994 | 44,400 |
| 2022/10/03 | 950 | 970 | 935 | 967 | 41,300 |
| 2022/09/30 | 938 | 958 | 931 | 950 | 31,800 |
| 2022/09/29 | 933 | 951 | 931 | 951 | 53,900 |
| 2022/09/28 | 931 | 938 | 913 | 933 | 57,700 |
| 2022/09/27 | 936 | 942 | 930 | 938 | 32,500 |
| 2022/09/26 | 945 | 951 | 935 | 935 | 38,400 |
| 2022/09/22 | 956 | 961 | 945 | 952 | 36,100 |
| 2022/09/21 | 975 | 980 | 953 | 957 | 64,300 |
| 2022/09/20 | 986 | 999 | 976 | 980 | 40,400 |
| 2022/09/16 | 999 | 1,002 | 982 | 985 | 40,800 |
| 2022/09/15 | 983 | 1,004 | 976 | 999 | 64,100 |
| 2022/09/14 | 980 | 981 | 962 | 978 | 43,900 |
| 2022/09/13 | 987 | 993 | 982 | 990 | 23,200 |
| 2022/09/12 | 985 | 997 | 985 | 988 | 37,100 |
| 2022/09/09 | 975 | 986 | 972 | 981 | 33,100 |
| 2022/09/08 | 974 | 985 | 974 | 977 | 44,800 |
| 2022/09/07 | 1,004 | 1,004 | 973 | 974 | 61,900 |
| 2022/09/06 | 995 | 1,018 | 982 | 1,015 | 52,800 |
| 2022/09/05 | 1,011 | 1,018 | 990 | 995 | 51,500 |
| 2022/09/02 | 1,021 | 1,025 | 1,011 | 1,024 | 36,900 |
| 2022/09/01 | 1,036 | 1,050 | 1,018 | 1,021 | 62,000 |
| 2022/08/31 | 1,072 | 1,078 | 1,052 | 1,053 | 36,400 |
| 2022/08/30 | 1,082 | 1,106 | 1,080 | 1,083 | 29,200 |
| 2022/08/29 | 1,098 | 1,098 | 1,067 | 1,087 | 61,300 |
| 2022/08/26 | 1,130 | 1,137 | 1,119 | 1,126 | 43,200 |
| 2022/08/25 | 1,129 | 1,140 | 1,102 | 1,140 | 70,000 |
| 2022/08/24 | 1,086 | 1,119 | 1,078 | 1,118 | 39,900 |
| 2022/08/23 | 1,062 | 1,093 | 1,062 | 1,084 | 31,900 |
| 2022/08/22 | 1,085 | 1,089 | 1,064 | 1,079 | 49,700 |
| 2022/08/19 | 1,072 | 1,108 | 1,072 | 1,098 | 49,200 |
| 2022/08/18 | 1,070 | 1,079 | 1,056 | 1,079 | 26,400 |
| 2022/08/17 | 1,073 | 1,085 | 1,066 | 1,072 | 32,300 |
| 2022/08/16 | 1,054 | 1,082 | 1,054 | 1,073 | 39,000 |
| 2022/08/15 | 1,080 | 1,085 | 1,052 | 1,060 | 65,000 |
| 2022/08/12 | 1,023 | 1,085 | 1,020 | 1,078 | 86,100 |
| 2022/08/10 | 1,060 | 1,060 | 998 | 1,023 | 73,200 |
| 2022/08/09 | 1,000 | 1,043 | 986 | 1,030 | 141,400 |
| 2022/08/08 | 1,070 | 1,070 | 1,023 | 1,026 | 35,700 |
| 2022/08/05 | 1,055 | 1,079 | 1,039 | 1,076 | 53,700 |
| 2022/08/04 | 1,054 | 1,068 | 1,042 | 1,068 | 35,300 |
| 2022/08/03 | 1,027 | 1,049 | 1,027 | 1,046 | 42,300 |
| 2022/08/02 | 1,042 | 1,042 | 1,020 | 1,035 | 34,500 |
| 2022/08/01 | 1,036 | 1,056 | 1,028 | 1,056 | 32,200 |
| 2022/07/29 | 1,046 | 1,057 | 1,027 | 1,033 | 35,500 |
| 2022/07/28 | 1,034 | 1,048 | 1,016 | 1,048 | 47,700 |
| 2022/07/27 | 1,026 | 1,026 | 1,007 | 1,021 | 20,400 |
| 2022/07/26 | 1,019 | 1,027 | 1,008 | 1,026 | 31,300 |
| 2022/07/25 | 1,038 | 1,038 | 992 | 1,013 | 67,600 |
| 2022/07/22 | 1,020 | 1,025 | 996 | 1,022 | 42,800 |
| 2022/07/21 | 1,001 | 1,018 | 1,001 | 1,014 | 43,500 |
| 2022/07/20 | 977 | 1,004 | 973 | 996 | 116,200 |
| 2022/07/19 | 962 | 974 | 942 | 970 | 50,500 |
| 2022/07/15 | 982 | 982 | 958 | 958 | 48,400 |
| 2022/07/14 | 974 | 983 | 959 | 982 | 42,900 |
| 2022/07/13 | 973 | 976 | 958 | 974 | 56,900 |
| 2022/07/12 | 985 | 987 | 963 | 973 | 78,500 |
| 2022/07/11 | 990 | 1,009 | 986 | 993 | 58,600 |
| 2022/07/08 | 974 | 993 | 968 | 986 | 85,500 |
| 2022/07/07 | 970 | 979 | 959 | 974 | 44,400 |
| 2022/07/06 | 957 | 970 | 953 | 968 | 40,400 |
| 2022/07/05 | 958 | 976 | 956 | 963 | 55,400 |
| 2022/07/04 | 947 | 965 | 935 | 955 | 56,800 |
| 2022/07/01 | 966 | 966 | 926 | 937 | 99,200 |
| 2022/06/30 | 974 | 974 | 946 | 957 | 76,400 |
| 2022/06/29 | 960 | 987 | 956 | 984 | 86,900 |
| 2022/06/28 | 960 | 975 | 955 | 975 | 35,000 |
| 2022/06/27 | 980 | 980 | 956 | 962 | 39,700 |
| 2022/06/24 | 971 | 981 | 942 | 971 | 62,400 |
| 2022/06/23 | 925 | 949 | 911 | 941 | 55,400 |
| 2022/06/22 | 961 | 969 | 907 | 912 | 195,200 |
| 2022/06/21 | 954 | 969 | 951 | 962 | 40,800 |
| 2022/06/20 | 951 | 955 | 929 | 939 | 44,600 |
| 2022/06/17 | 940 | 946 | 926 | 938 | 83,600 |
| 2022/06/16 | 975 | 987 | 957 | 957 | 38,200 |
| 2022/06/15 | 991 | 992 | 963 | 963 | 56,800 |
| 2022/06/14 | 985 | 992 | 976 | 987 | 49,600 |
| 2022/06/13 | 1,018 | 1,018 | 988 | 995 | 53,700 |
| 2022/06/10 | 1,041 | 1,041 | 1,016 | 1,018 | 49,900 |
| 2022/06/09 | 1,043 | 1,057 | 1,042 | 1,045 | 30,900 |
| 2022/06/08 | 1,039 | 1,055 | 1,035 | 1,046 | 45,000 |
| 2022/06/07 | 1,045 | 1,045 | 1,028 | 1,035 | 40,400 |
| 2022/06/06 | 1,045 | 1,061 | 1,032 | 1,044 | 33,700 |
| 2022/06/03 | 1,030 | 1,048 | 1,027 | 1,045 | 47,000 |
| 2022/06/02 | 1,044 | 1,044 | 1,024 | 1,031 | 53,500 |
| 2022/06/01 | 1,038 | 1,045 | 1,022 | 1,038 | 78,100 |
| 2022/05/31 | 1,030 | 1,058 | 1,023 | 1,054 | 109,300 |
| 2022/05/30 | 1,000 | 1,039 | 1,000 | 1,035 | 170,500 |
| 2022/05/27 | 980 | 997 | 977 | 991 | 54,200 |
| 2022/05/26 | 969 | 987 | 969 | 980 | 64,700 |
| 2022/05/25 | 980 | 980 | 950 | 969 | 73,400 |
| 2022/05/24 | 1,002 | 1,003 | 961 | 963 | 91,000 |
| 2022/05/23 | 970 | 1,004 | 968 | 998 | 127,900 |
| 2022/05/20 | 977 | 982 | 952 | 979 | 82,200 |
| 2022/05/19 | 980 | 986 | 963 | 965 | 125,000 |
| 2022/05/18 | 1,006 | 1,016 | 986 | 998 | 88,400 |
| 2022/05/17 | 990 | 1,015 | 980 | 1,001 | 118,000 |
| 2022/05/16 | 1,024 | 1,025 | 999 | 1,013 | 178,600 |
| 2022/05/13 | 966 | 1,015 | 966 | 1,000 | 188,600 |
| 2022/05/12 | 1,045 | 1,060 | 955 | 958 | 378,000 |
| 2022/05/11 | 1,163 | 1,182 | 1,143 | 1,177 | 87,000 |
| 2022/05/10 | 1,163 | 1,175 | 1,111 | 1,175 | 73,200 |
| 2022/05/09 | 1,213 | 1,221 | 1,168 | 1,182 | 70,600 |
| 2022/05/06 | 1,238 | 1,238 | 1,177 | 1,199 | 90,300 |
| 2022/05/02 | 1,223 | 1,245 | 1,211 | 1,244 | 44,600 |
| 2022/04/28 | 1,193 | 1,226 | 1,179 | 1,223 | 54,400 |
| 2022/04/27 | 1,184 | 1,215 | 1,162 | 1,193 | 161,500 |
| 2022/04/26 | 1,220 | 1,220 | 1,191 | 1,202 | 46,500 |
| 2022/04/25 | 1,209 | 1,212 | 1,190 | 1,200 | 68,300 |
| 2022/04/22 | 1,208 | 1,221 | 1,199 | 1,210 | 78,300 |
| 2022/04/21 | 1,234 | 1,243 | 1,214 | 1,234 | 73,100 |
| 2022/04/20 | 1,216 | 1,222 | 1,194 | 1,218 | 81,500 |
| 2022/04/19 | 1,192 | 1,209 | 1,190 | 1,201 | 48,200 |
| 2022/04/18 | 1,218 | 1,218 | 1,188 | 1,195 | 74,300 |
| 2022/04/15 | 1,216 | 1,230 | 1,211 | 1,223 | 78,100 |
| 2022/04/14 | 1,231 | 1,241 | 1,213 | 1,216 | 53,900 |
| 2022/04/13 | 1,240 | 1,242 | 1,219 | 1,229 | 81,700 |
| 2022/04/12 | 1,268 | 1,280 | 1,241 | 1,246 | 45,800 |
| 2022/04/11 | 1,285 | 1,304 | 1,271 | 1,291 | 39,100 |
| 2022/04/08 | 1,326 | 1,360 | 1,282 | 1,296 | 65,600 |
| 2022/04/07 | 1,381 | 1,381 | 1,316 | 1,326 | 66,800 |
| 2022/04/06 | 1,350 | 1,406 | 1,330 | 1,400 | 69,900 |
| 2022/04/05 | 1,336 | 1,356 | 1,327 | 1,356 | 61,900 |
| 2022/04/04 | 1,336 | 1,343 | 1,313 | 1,336 | 36,200 |
| 2022/04/01 | 1,325 | 1,325 | 1,300 | 1,316 | 67,400 |
| 2022/03/31 | 1,368 | 1,370 | 1,332 | 1,336 | 42,700 |
| 2022/03/30 | 1,394 | 1,394 | 1,348 | 1,384 | 45,900 |
| 2022/03/29 | 1,345 | 1,396 | 1,342 | 1,396 | 32,700 |
| 2022/03/28 | 1,386 | 1,386 | 1,341 | 1,345 | 41,700 |
| 2022/03/25 | 1,429 | 1,429 | 1,364 | 1,386 | 66,100 |
| 2022/03/24 | 1,394 | 1,423 | 1,382 | 1,406 | 71,100 |
| 2022/03/23 | 1,380 | 1,425 | 1,380 | 1,409 | 60,000 |
| 2022/03/22 | 1,351 | 1,392 | 1,333 | 1,380 | 82,200 |
| 2022/03/18 | 1,345 | 1,366 | 1,320 | 1,332 | 81,400 |
| 2022/03/17 | 1,348 | 1,359 | 1,326 | 1,345 | 85,800 |
| 2022/03/16 | 1,320 | 1,339 | 1,318 | 1,329 | 43,200 |
| 2022/03/15 | 1,298 | 1,326 | 1,260 | 1,320 | 60,800 |
| 2022/03/14 | 1,280 | 1,323 | 1,267 | 1,298 | 114,800 |
| 2022/03/11 | 1,295 | 1,300 | 1,256 | 1,266 | 118,000 |
| 2022/03/10 | 1,326 | 1,342 | 1,301 | 1,325 | 71,900 |
| 2022/03/09 | 1,280 | 1,285 | 1,226 | 1,265 | 84,800 |
| 2022/03/08 | 1,291 | 1,338 | 1,247 | 1,265 | 107,200 |
| 2022/03/07 | 1,356 | 1,363 | 1,290 | 1,312 | 89,800 |
| 2022/03/04 | 1,413 | 1,417 | 1,356 | 1,372 | 50,500 |
| 2022/03/03 | 1,417 | 1,440 | 1,390 | 1,413 | 64,200 |
| 2022/03/02 | 1,421 | 1,421 | 1,381 | 1,400 | 40,000 |
| 2022/03/01 | 1,431 | 1,459 | 1,428 | 1,441 | 49,700 |
| 2022/02/28 | 1,392 | 1,424 | 1,370 | 1,417 | 49,800 |
| 2022/02/25 | 1,367 | 1,398 | 1,337 | 1,392 | 64,400 |
| 2022/02/24 | 1,340 | 1,356 | 1,306 | 1,337 | 60,900 |
| 2022/02/22 | 1,400 | 1,400 | 1,331 | 1,357 | 72,900 |
| 2022/02/21 | 1,435 | 1,438 | 1,401 | 1,427 | 49,100 |
| 2022/02/18 | 1,500 | 1,500 | 1,456 | 1,482 | 78,700 |
| 2022/02/17 | 1,495 | 1,532 | 1,480 | 1,517 | 66,500 |
| 2022/02/16 | 1,539 | 1,550 | 1,456 | 1,495 | 117,600 |
| 2022/02/15 | 1,462 | 1,552 | 1,407 | 1,499 | 155,000 |
| 2022/02/14 | 1,587 | 1,587 | 1,490 | 1,502 | 175,500 |
| 2022/02/10 | 1,502 | 1,511 | 1,472 | 1,507 | 68,600 |
| 2022/02/09 | 1,447 | 1,477 | 1,431 | 1,472 | 44,900 |
| 2022/02/08 | 1,438 | 1,459 | 1,415 | 1,447 | 38,200 |
| 2022/02/07 | 1,473 | 1,473 | 1,409 | 1,447 | 66,500 |
| 2022/02/04 | 1,499 | 1,499 | 1,447 | 1,484 | 55,700 |
| 2022/02/03 | 1,538 | 1,538 | 1,470 | 1,487 | 83,100 |
| 2022/02/02 | 1,500 | 1,559 | 1,476 | 1,538 | 78,700 |
| 2022/02/01 | 1,464 | 1,533 | 1,459 | 1,486 | 99,800 |
| 2022/01/31 | 1,378 | 1,460 | 1,378 | 1,434 | 68,600 |
| 2022/01/28 | 1,357 | 1,370 | 1,321 | 1,356 | 85,400 |
| 2022/01/27 | 1,473 | 1,473 | 1,329 | 1,334 | 126,000 |
| 2022/01/26 | 1,458 | 1,481 | 1,450 | 1,466 | 46,900 |
| 2022/01/25 | 1,491 | 1,503 | 1,436 | 1,461 | 73,300 |
| 2022/01/24 | 1,477 | 1,484 | 1,438 | 1,471 | 45,800 |
| 2022/01/21 | 1,454 | 1,477 | 1,427 | 1,472 | 80,200 |
| 2022/01/20 | 1,465 | 1,507 | 1,441 | 1,500 | 86,600 |
| 2022/01/19 | 1,525 | 1,548 | 1,453 | 1,479 | 173,400 |
| 2022/01/18 | 1,525 | 1,593 | 1,525 | 1,565 | 65,900 |
| 2022/01/17 | 1,531 | 1,580 | 1,531 | 1,537 | 53,600 |
| 2022/01/14 | 1,572 | 1,593 | 1,520 | 1,537 | 103,100 |
| 2022/01/13 | 1,642 | 1,654 | 1,610 | 1,612 | 52,600 |
| 2022/01/12 | 1,623 | 1,669 | 1,623 | 1,661 | 40,800 |
| 2022/01/11 | 1,640 | 1,649 | 1,608 | 1,623 | 78,100 |
| 2022/01/07 | 1,622 | 1,655 | 1,602 | 1,651 | 98,600 |
| 2022/01/06 | 1,604 | 1,651 | 1,579 | 1,605 | 114,000 |
| 2022/01/05 | 1,756 | 1,757 | 1,618 | 1,621 | 231,500 |
| 2022/01/04 | 1,796 | 1,812 | 1,770 | 1,785 | 52,600 |